Singapore markets open in 8 hours 53 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,063.50 +52.90 (+1.06%) Dow
38,440.63 +200.65 (+0.52%) Nasdaq
15,673.48 +222.17 (+1.44%) Bitcoin USD
66,636.82 +655.56 (+0.99%) CMC Crypto 200
1,432.51 +17.75 (+1.25%)
Fiat Chrysler Automobiles N.V. (FCAU.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 06:32PM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 23.22 | 23.29 | 23.10 | 23.10 | 23.10 | 375 |
| 22 Apr 2024 | 1.55 Dividend | |||||
| 19 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 23.39 | - |
| 18 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 23.39 | - |
| 17 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 23.39 | - |
| 16 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 23.39 | - |
| 15 Apr 2024 | 24.71 | 25.29 | 24.71 | 24.94 | 23.39 | 375 |
| 12 Apr 2024 | 25.21 | 25.21 | 24.33 | 24.33 | 22.82 | - |
| 11 Apr 2024 | 24.99 | 25.19 | 24.99 | 25.19 | 23.62 | - |
| 10 Apr 2024 | 25.38 | 25.38 | 25.18 | 25.18 | 23.62 | - |
| 09 Apr 2024 | 24.73 | 25.06 | 24.73 | 25.06 | 23.50 | 375 |
| 08 Apr 2024 | 24.63 | 24.85 | 24.63 | 24.85 | 23.31 | - |
| 05 Apr 2024 | 24.42 | 24.53 | 24.42 | 24.53 | 23.01 | - |
| 04 Apr 2024 | 25.15 | 25.15 | 25.03 | 25.03 | 23.48 | - |
| 03 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 23.79 | - |
| 02 Apr 2024 | 26.25 | 26.26 | 25.47 | 25.47 | 23.89 | 522 |
| 28 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 24.66 | - |
| 27 Mar 2024 | 26.58 | 26.69 | 26.58 | 26.69 | 25.04 | 90 |
| 26 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 24.93 | - |
| 25 Mar 2024 | 27.05 | 27.16 | 27.05 | 27.16 | 25.47 | - |
| 22 Mar 2024 | 26.90 | 26.99 | 26.90 | 26.98 | 25.30 | 450 |
| 21 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 25.31 | - |
| 20 Mar 2024 | 26.60 | 26.67 | 26.60 | 26.67 | 25.01 | - |
| 19 Mar 2024 | 26.24 | 26.59 | 26.24 | 26.59 | 24.94 | - |
| 18 Mar 2024 | 26.34 | 26.41 | 26.17 | 26.17 | 24.54 | 1,215 |
| 15 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 24.42 | - |
| 14 Mar 2024 | 25.49 | 25.49 | 25.33 | 25.33 | 23.76 | - |
| 13 Mar 2024 | 25.92 | 25.92 | 25.42 | 25.42 | 23.84 | - |
| 12 Mar 2024 | 25.26 | 25.75 | 25.26 | 25.75 | 24.15 | - |
| 11 Mar 2024 | 25.05 | 25.29 | 25.05 | 25.29 | 23.72 | 230 |
| 08 Mar 2024 | 25.22 | 25.22 | 25.04 | 25.04 | 23.48 | - |
| 07 Mar 2024 | 24.85 | 25.17 | 24.85 | 25.17 | 23.60 | - |
| 06 Mar 2024 | 24.89 | 24.96 | 24.89 | 24.96 | 23.41 | - |
| 05 Mar 2024 | 24.47 | 24.74 | 24.36 | 24.74 | 23.20 | 17 |
| 04 Mar 2024 | 24.30 | 24.61 | 24.30 | 24.61 | 23.08 | - |
| 01 Mar 2024 | 24.37 | 24.39 | 24.37 | 24.39 | 22.87 | - |
| 29 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 22.67 | - |
| 28 Feb 2024 | 23.97 | 24.36 | 23.97 | 24.36 | 22.85 | - |
| 27 Feb 2024 | 24.14 | 24.25 | 24.14 | 24.25 | 22.74 | - |
| 26 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.08 | - |
| 23 Feb 2024 | 24.33 | 24.58 | 24.33 | 24.58 | 23.05 | - |
| 22 Feb 2024 | 23.97 | 24.39 | 23.97 | 24.26 | 22.76 | 944 |
| 21 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 22.05 | - |
| 20 Feb 2024 | 23.73 | 23.73 | 23.43 | 23.43 | 21.97 | - |
| 19 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 22.31 | - |
| 16 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 21.54 | - |
| 15 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 21.54 | - |
| 14 Feb 2024 | 22.34 | 22.55 | 22.34 | 22.55 | 21.15 | - |
| 13 Feb 2024 | 22.68 | 22.68 | 22.40 | 22.40 | 21.00 | - |
| 12 Feb 2024 | 22.63 | 22.69 | 22.63 | 22.69 | 21.28 | - |
| 09 Feb 2024 | 22.23 | 22.44 | 22.23 | 22.44 | 21.05 | 472 |
| 08 Feb 2024 | 21.89 | 22.16 | 21.89 | 22.16 | 20.78 | 240 |
| 07 Feb 2024 | 21.72 | 21.72 | 21.64 | 21.64 | 20.29 | - |
| 06 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.10 | - |
| 05 Feb 2024 | 21.42 | 21.42 | 21.05 | 21.05 | 19.74 | 472 |
| 02 Feb 2024 | 21.03 | 21.33 | 21.03 | 21.23 | 19.91 | 45 |
| 01 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.42 | - |
| 31 Jan 2024 | 20.25 | 20.51 | 20.25 | 20.51 | 19.24 | 50 |
| 30 Jan 2024 | 19.57 | 20.25 | 19.57 | 20.25 | 19.00 | 944 |
| 29 Jan 2024 | 19.53 | 19.53 | 19.44 | 19.44 | 18.23 | 472 |
| 26 Jan 2024 | 19.37 | 19.52 | 19.37 | 19.52 | 18.31 | - |
| 25 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.24 | - |
| 24 Jan 2024 | 19.59 | 19.59 | 19.43 | 19.53 | 18.31 | 472 |
| 23 Jan 2024 | 19.68 | 19.68 | 19.59 | 19.59 | 18.37 | - |
| 22 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 18.46 | - |
| 19 Jan 2024 | 19.96 | 19.96 | 19.67 | 19.67 | 18.45 | - |
| 18 Jan 2024 | 19.52 | 19.82 | 19.52 | 19.82 | 18.59 | - |
| 17 Jan 2024 | 19.63 | 19.63 | 19.59 | 19.59 | 18.37 | - |
| 16 Jan 2024 | 19.82 | 19.92 | 19.82 | 19.92 | 18.69 | - |
| 15 Jan 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.19 | - |
| 12 Jan 2024 | 20.67 | 20.67 | 20.46 | 20.46 | 19.19 | - |
| 11 Jan 2024 | 20.94 | 21.05 | 20.66 | 20.66 | 19.37 | 77 |
| 10 Jan 2024 | 20.64 | 20.73 | 20.64 | 20.73 | 19.44 | - |
| 09 Jan 2024 | 20.61 | 20.61 | 20.57 | 20.57 | 19.29 | - |
| 08 Jan 2024 | 20.43 | 20.60 | 20.43 | 20.60 | 19.32 | - |
| 05 Jan 2024 | 20.25 | 20.52 | 20.25 | 20.52 | 19.25 | - |
| 04 Jan 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 19.21 | 472 |
| 03 Jan 2024 | 21.11 | 21.11 | 20.48 | 20.48 | 19.20 | - |
| 02 Jan 2024 | 21.33 | 21.33 | 21.18 | 21.18 | 19.87 | - |
| 29 Dec 2023 | 21.21 | 21.27 | 21.21 | 21.23 | 19.91 | 79 |
| 28 Dec 2023 | 21.33 | 21.33 | 21.19 | 21.19 | 19.88 | 250 |
| 27 Dec 2023 | 21.22 | 21.23 | 21.19 | 21.23 | 19.91 | 400 |
| 22 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 19.93 | - |
| 21 Dec 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 20.11 | - |
| 20 Dec 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 20.11 | - |
| 19 Dec 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 20.11 | - |
| 18 Dec 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 20.13 | - |
| 15 Dec 2023 | 21.52 | 21.61 | 21.52 | 21.57 | 20.22 | 1,100 |
| 14 Dec 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 19.98 | - |
| 13 Dec 2023 | 21.08 | 21.08 | 20.91 | 20.91 | 19.61 | - |
| 12 Dec 2023 | 21.08 | 21.08 | 20.99 | 20.99 | 19.69 | - |
| 11 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 19.70 | - |
| 08 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 19.70 | - |
| 07 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 19.70 | - |
| 06 Dec 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 18.95 | - |
| 05 Dec 2023 | 20.32 | 20.32 | 20.21 | 20.21 | 18.95 | 550 |
| 04 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 19.08 | - |
| 01 Dec 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 18.79 | - |
| 30 Nov 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 18.67 | - |
| 29 Nov 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 17.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.